Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	45.80	45.86	45.13	45.25	2,692,827	-0.59(-1.30%)
May 30, 2018	46.20	46.20	45.44	45.85	2,686,290	+0.50(+1.11%)
May 29, 2018	46.65	46.92	45.07	45.34	3,819,934	-1.76(-3.73%)
May 25, 2018		47.10	47.10	47.10	0	-0.67(-1.40%)
May 24, 2018	47.96	47.99	46.98	47.77	2,203,266	-0.12(-0.26%)
May 23, 2018	48.17	48.43	47.54	47.89	1,979,441	-0.44(-0.91%)
May 22, 2018	48.00	48.87	47.86	48.33	2,267,305	+0.48(+1.00%)
May 21, 2018	48.06	48.41	47.73	47.85	1,619,775	+0.16(+0.33%)
May 18, 2018	48.03	48.12	47.66	47.70	1,207,021	-0.44(-0.91%)
May 17, 2018	47.56	48.26	47.28	48.13	1,956,808	+0.45(+0.93%)
May 16, 2018	47.46	47.83	47.25	47.69	1,637,084	-0.06(-0.12%)
May 15, 2018	47.42	48.11	47.19	47.74	2,693,157	+0.18(+0.38%)
May 14, 2018	47.93	48.03	47.30	47.56	1,542,664	-0.17(-0.35%)
May 11, 2018	47.82	48.12	47.52	47.73	1,739,639	+0.02(+0.05%)
May 10, 2018	47.22	47.99	47.00	47.70	2,506,136	+0.41(+0.87%)
May 09, 2018	46.54	47.49	46.27	47.29	2,853,406	+1.10(+2.38%)
May 08, 2018	45.83	46.95	45.81	46.19	3,740,752	+0.36(+0.79%)
May 07, 2018	45.86	46.25	45.35	45.83	2,148,801	+0.04(+0.09%)
May 04, 2018	44.64	46.18	44.38	45.79	2,597,174	+0.83(+1.85%)
May 03, 2018	45.32	45.72	44.57	44.95	3,133,475	-0.61(-1.34%)
May 02, 2018	45.33	46.33	45.00	45.57	3,933,010	+0.12(+0.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.